5901: 東洋製罐グループＨＬＤＧ(東証1部)
Update: 19,10,11
Yahoo! Finace　　楽天証券　　戻る

株式基本情報
時価総額 438,599百万円
単元株式 100
PER/PBR/配当 113.34 / 0.64 / 14(0.7%)
権利/配当落日 16/03/29 / 15/12/04
年初来高/安 2,263.0(16/01/04) / 1,853.0(16/02/12)
上場来高/安 5,500.0(90/08/09) / 54.0(50/06)
信用買/売 13,700 / 68,800 (0.2)
株式分割情報
1997/03/26 分割: 1株 -> 1.1株
1991/03/26 分割: 1株 -> 1.2株
1987/09/26 分割: 1株 -> 1.02株

株価時系列データ(日足)
2019/10/11 1704.0 1704.0 1672.0 1703.0 682800
2019/10/10 1651.0 1673.0 1631.0 1671.0 430900
2019/10/09 1653.0 1653.0 1622.0 1636.0 511200
2019/10/08 1687.0 1704.0 1680.0 1686.0 425000
2019/10/07 1665.0 1686.0 1657.0 1682.0 323700
2019/10/04 1635.0 1656.0 1626.0 1655.0 524800
2019/10/03 1654.0 1662.0 1628.0 1651.0 498900
2019/10/02 1685.0 1697.0 1677.0 1688.0 525500
2019/10/01 1706.0 1716.0 1696.0 1710.0 474600
2019/09/30 1689.0 1698.0 1666.0 1676.0 668300
2019/09/27 1700.0 1707.0 1669.0 1685.0 518800
2019/09/26 1700.0 1715.0 1684.0 1690.0 481000
2019/09/25 1695.0 1706.0 1674.0 1692.0 456900
2019/09/24 1662.0 1711.0 1662.0 1703.0 609200
2019/09/20 1693.0 1742.0 1684.0 1726.0 1137100
2019/09/19 1721.0 1748.0 1699.0 1699.0 723700
2019/09/18 1749.0 1752.0 1715.0 1721.0 912100
2019/09/17 1732.0 1754.0 1706.0 1742.0 1029000
2019/09/13 1716.0 1716.0 1672.0 1713.0 1507800
2019/09/12 1709.0 1711.0 1676.0 1689.0 833600
2019/09/11 1652.0 1674.0 1649.0 1671.0 676400
2019/09/10 1621.0 1641.0 1618.0 1634.0 572400
2019/09/09 1606.0 1612.0 1593.0 1604.0 596600
2019/09/06 1610.0 1618.0 1601.0 1604.0 819300
2019/09/05 1569.0 1593.0 1568.0 1589.0 769800
2019/09/04 1548.0 1563.0 1530.0 1556.0 550500
2019/09/03 1510.0 1558.0 1510.0 1548.0 517400
2019/09/02 1533.0 1538.0 1507.0 1507.0 363000
2019/08/30 1551.0 1561.0 1543.0 1548.0 646800
2019/08/29 1522.0 1539.0 1511.0 1520.0 395400
2019/08/28 1504.0 1528.0 1502.0 1518.0 536400
2019/08/27 1510.0 1536.0 1507.0 1512.0 470000
2019/08/26 1496.0 1503.0 1485.0 1491.0 625300
2019/08/23 1531.0 1562.0 1525.0 1552.0 493300
2019/08/22 1552.0 1556.0 1535.0 1546.0 487000
2019/08/21 1572.0 1575.0 1551.0 1555.0 478800
2019/08/20 1600.0 1612.0 1588.0 1592.0 490400
2019/08/19 1610.0 1621.0 1601.0 1611.0 420500
2019/08/16 1583.0 1599.0 1574.0 1584.0 710300
2019/08/15 1619.0 1622.0 1596.0 1603.0 559300
2019/08/14 1681.0 1689.0 1641.0 1644.0 769300
2019/08/13 1643.0 1663.0 1626.0 1659.0 818500
2019/08/09 1690.0 1698.0 1659.0 1673.0 1202900
2019/08/08 1615.0 1678.0 1615.0 1667.0 1066900
2019/08/07 1624.0 1633.0 1589.0 1598.0 1367200
2019/08/06 1597.0 1653.0 1590.0 1648.0 986600
2019/08/05 1644.0 1648.0 1611.0 1637.0 1009900
2019/08/02 1662.0 1668.0 1631.0 1652.0 1008700
2019/08/01 1738.0 1785.0 1694.0 1705.0 1330400
2019/07/31 1895.0 1917.0 1883.0 1909.0 946900
2019/07/30 1934.0 1934.0 1912.0 1921.0 282500
2019/07/29 1923.0 1931.0 1901.0 1913.0 308300
2019/07/26 1941.0 1955.0 1925.0 1944.0 425500
2019/07/25 1953.0 1956.0 1936.0 1937.0 370500
2019/07/24 1959.0 1962.0 1941.0 1947.0 489200
2019/07/23 1913.0 1947.0 1903.0 1938.0 390700
2019/07/22 1947.0 1952.0 1908.0 1914.0 454800
2019/07/19 1933.0 1964.0 1920.0 1960.0 442300
2019/07/18 2001.0 2003.0 1913.0 1919.0 646100
2019/07/17 2042.0 2051.0 2015.0 2018.0 549700
2019/07/16 2055.0 2080.0 2039.0 2045.0 487100
2019/07/12 2064.0 2074.0 2035.0 2055.0 635400
2019/07/11 2041.0 2062.0 2041.0 2055.0 640700
2019/07/10 2042.0 2079.0 2038.0 2059.0 694900